Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.10	30.42	30.10	30.40	30.40	1.00%	137,244
Jan 8, 2026	30.60	30.70	29.48	30.10	30.10	-1.63%	265,025
Jan 7, 2026	30.12	30.78	29.98	30.60	30.60	2.82%	337,718
Jan 5, 2026	29.90	30.00	29.40	29.76	29.76	-0.13%	169,311
Jan 2, 2026	29.78	29.96	29.60	29.80	29.80	0.20%	246,557
Dec 30, 2025	29.58	29.84	29.56	29.74	29.74	0.54%	185,282
Dec 29, 2025	29.04	29.58	29.04	29.58	29.58	1.93%	213,160
Dec 23, 2025	28.96	29.26	28.96	29.02	29.02	0.21%	133,037
Dec 22, 2025	28.96	29.10	28.76	28.96	28.96	-0.14%	153,576
Dec 19, 2025	29.24	29.28	28.92	29.00	29.00	-0.82%	290,114
Dec 18, 2025	28.96	29.24	28.88	29.24	29.24	0.97%	236,824
Dec 17, 2025	28.80	28.96	28.60	28.96	28.96	0.56%	256,707
Dec 16, 2025	28.62	28.84	28.52	28.80	28.80	1.05%	247,901
Dec 15, 2025	28.50	28.86	28.32	28.50	28.50	-0.07%	406,506
Dec 12, 2025	28.72	28.88	28.40	28.52	28.52	-0.70%	280,034
Dec 11, 2025	28.56	28.78	28.52	28.72	28.72	0.63%	219,257
Dec 10, 2025	28.68	28.68	28.30	28.54	28.54	-0.56%	259,184
Dec 9, 2025	29.30	29.30	28.60	28.70	28.70	-2.05%	194,228
Dec 8, 2025	29.70	29.80	29.30	29.30	29.30	-1.35%	179,165
Dec 5, 2025	29.66	29.90	29.54	29.70	29.70	0.13%	125,103
Dec 4, 2025	29.04	29.94	29.02	29.66	29.66	2.13%	186,807
Dec 3, 2025	29.08	29.44	28.98	29.04	29.04	-0.14%	154,229
Dec 2, 2025	29.58	29.60	29.08	29.08	29.08	-1.69%	163,912
Dec 1, 2025	29.50	29.66	29.34	29.58	29.58	-0.40%	177,995
Nov 28, 2025	29.54	29.72	29.36	29.70	29.70	0.75%	209,474
Nov 27, 2025	29.30	29.54	29.24	29.48	29.48	0.68%	100,570
Nov 26, 2025	29.30	29.50	29.12	29.28	29.28	0.07%	106,315
Nov 25, 2025	28.96	29.44	28.78	29.26	29.26	1.04%	230,965
Nov 24, 2025	28.90	29.02	28.72	28.96	28.96	0.70%	160,534
Nov 21, 2025	28.10	28.88	28.02	28.76	28.76	1.63%	515,544
Nov 20, 2025	28.52	28.66	28.26	28.30	28.30	-0.35%	139,336
Nov 19, 2025	28.00	28.62	27.90	28.40	28.40	1.43%	190,963
Nov 18, 2025	28.14	28.22	27.80	28.00	28.00	-1.27%	176,877
Nov 17, 2025	28.34	28.52	28.26	28.36	28.36	0.07%	200,255
Nov 14, 2025	28.84	28.90	28.22	28.34	28.34	-2.61%	306,809
Nov 13, 2025	28.92	29.32	28.82	29.10	29.10	0.62%	159,988
Nov 12, 2025	29.10	29.10	28.76	28.92	28.92	-0.55%	124,746
Nov 11, 2025	28.34	29.10	28.34	29.08	29.08	2.76%	201,996
Nov 10, 2025	28.34	28.56	28.24	28.30	28.30	0.21%	213,509
Nov 7, 2025	28.06	28.24	27.80	28.24	28.24	0.64%	236,203
Nov 6, 2025	28.18	28.40	28.06	28.06	28.06	0.07%	216,992
Nov 5, 2025	28.32	28.48	28.04	28.04	28.04	-1.61%	409,221
Nov 4, 2025	28.76	28.76	28.24	28.50	28.50	-1.18%	214,488
Nov 3, 2025	29.14	29.16	28.82	28.84	28.84	-1.10%	173,133
Oct 31, 2025	29.20	29.22	28.92	29.16	29.16	0.21%	248,309
Oct 30, 2025	29.60	29.68	28.92	29.10	29.10	-1.56%	155,851
Oct 29, 2025	29.64	29.80	29.44	29.56	29.56	-0.14%	307,699
Oct 28, 2025	29.68	29.68	29.32	29.60	29.60	-0.27%	335,069
Oct 27, 2025	29.84	29.98	29.48	29.68	29.68	-0.27%	168,717
Oct 24, 2025	29.80	30.16	29.66	29.76	29.76	0.81%	267,740